Fidelity MSCI Industrials Index ETF (FIDU)

FIDU
🏛️ 미국 →
81.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 61.29 61.52 61.06 61.23 0.0M
2023-12-28 61.40 61.50 61.30 61.43 0.0M
2023-12-27 61.46 61.54 61.26 61.46 0.1M
2023-12-26 60.88 61.46 60.88 61.32 0.0M
2023-12-22 60.70 61.07 60.68 60.87 0.1M
2023-12-21 60.28 60.62 60.11 60.62 0.1M
2023-12-20 60.63 61.00 59.87 59.87 0.1M
2023-12-19 60.56 60.92 60.56 60.91 0.1M
2023-12-18 60.34 60.49 60.22 60.30 0.0M
2023-12-15 60.43 60.62 60.18 60.31 0.1M
2023-12-14 60.22 60.86 60.22 60.74 0.1M
2023-12-13 59.14 59.85 58.72 59.85 0.1M
2023-12-12 58.82 59.23 58.75 59.04 0.1M
2023-12-11 58.50 58.86 58.50 58.86 0.1M
2023-12-08 58.00 58.53 58.00 58.29 0.0M
2023-12-07 57.98 58.07 57.81 58.07 0.0M
2023-12-06 57.94 58.34 57.86 57.94 0.1M
2023-12-05 58.01 58.03 57.69 57.75 0.1M
2023-12-04 57.88 58.31 57.88 58.30 0.1M
2023-12-01 57.06 58.10 57.06 58.10 0.1M
2023-11-30 56.66 57.05 56.40 57.03 0.0M
2023-11-29 56.48 56.68 56.35 56.45 0.0M
2023-11-28 56.50 56.72 56.16 56.23 0.1M
2023-11-27 56.62 56.62 56.37 56.47 0.1M
2023-11-24 56.59 56.77 56.59 56.74 0.0M
2023-11-22 56.37 56.68 56.28 56.56 0.1M
2023-11-21 56.37 56.48 56.20 56.39 0.0M
2023-11-20 56.30 56.58 56.00 56.47 0.1M
2023-11-17 56.20 56.30 56.08 56.30 0.1M
2023-11-16 56.07 56.20 55.69 55.93 0.0M
2023-11-15 56.05 56.50 55.98 56.02 0.1M
2023-11-14 55.34 56.09 55.34 55.93 0.0M
2023-11-13 54.44 54.64 54.28 54.54 0.1M
2023-11-10 53.91 54.53 53.81 54.50 0.1M
2023-11-09 54.04 54.24 53.60 53.73 0.1M
2023-11-08 53.94 53.96 53.62 53.79 0.1M
2023-11-07 53.51 53.86 53.51 53.81 0.0M
2023-11-06 54.18 54.18 53.61 53.84 0.1M
2023-11-03 53.91 54.32 53.91 54.06 0.1M
2023-11-02 52.94 53.49 52.94 53.49 0.0M
2023-11-01 52.19 52.40 51.87 52.37 0.1M
2023-10-31 51.80 52.19 51.61 52.15 0.1M
2023-10-30 51.44 51.91 51.30 51.77 0.1M
2023-10-27 51.64 51.69 50.98 51.08 0.0M
2023-10-26 51.85 52.12 51.54 51.55 0.1M
2023-10-25 52.31 52.35 51.73 51.78 0.1M
2023-10-24 52.65 52.79 52.26 52.48 0.1M
2023-10-23 52.29 52.85 52.14 52.14 0.1M
2023-10-20 52.89 53.06 52.43 52.46 0.1M
2023-10-19 53.63 53.88 52.86 52.97 0.0M
2023-10-18 54.63 54.63 53.46 53.52 0.1M
2023-10-17 54.43 55.32 54.43 54.98 0.0M
2023-10-16 54.44 54.98 54.42 54.73 0.0M
2023-10-13 54.81 54.91 53.91 54.09 0.1M
2023-10-12 55.47 55.47 54.31 54.70 0.0M
2023-10-11 55.18 55.36 54.92 55.36 0.2M
2023-10-10 54.78 55.32 54.62 55.00 0.1M
2023-10-09 53.80 54.61 53.80 54.59 0.1M
2023-10-06 52.83 54.07 52.70 53.80 0.1M
2023-10-05 53.25 53.40 52.84 53.09 0.2M
2023-10-04 53.12 53.41 52.72 53.31 0.1M
2023-10-03 53.31 53.70 52.88 53.09 0.2M
2023-10-02 54.04 54.12 53.36 53.57 0.1M
2023-09-29 54.80 54.80 54.02 54.12 0.1M
2023-09-28 54.07 54.86 54.07 54.51 0.1M
2023-09-27 53.88 54.30 53.76 54.12 0.1M
2023-09-26 54.07 54.28 53.58 53.63 0.1M
2023-09-25 53.93 54.47 53.80 54.42 0.1M
2023-09-22 54.29 54.48 54.09 54.09 0.1M
2023-09-21 54.98 54.98 54.28 54.29 0.1M
2023-09-20 55.69 56.10 55.26 55.27 0.0M
2023-09-19 55.66 55.70 55.16 55.56 0.1M
2023-09-18 55.68 56.05 55.61 55.76 0.0M
2023-09-15 55.91 56.01 55.52 55.69 0.0M
2023-09-14 55.94 56.29 55.93 56.29 0.1M
2023-09-13 55.94 56.11 55.41 55.66 0.0M
2023-09-12 55.96 56.33 55.85 56.02 0.1M
2023-09-11 56.30 56.40 55.96 56.26 0.0M
2023-09-08 56.45 56.45 56.03 56.13 0.0M
2023-09-07 56.38 56.54 56.03 56.40 0.1M
2023-09-06 56.77 57.06 56.39 56.64 0.1M
2023-09-05 57.79 57.79 56.82 56.82 0.2M
2023-09-01 57.90 58.06 57.74 57.94 0.1M
2023-08-31 57.81 57.97 57.53 57.53 0.0M
2023-08-30 57.48 57.90 57.48 57.76 0.2M
2023-08-29 56.86 57.47 56.70 57.46 0.1M
2023-08-28 56.72 57.09 56.72 56.93 0.0M
2023-08-25 56.19 56.65 55.82 56.46 0.0M
2023-08-24 56.55 56.89 56.08 56.08 0.0M
2023-08-23 56.13 56.76 56.12 56.67 0.1M
2023-08-22 56.29 56.56 55.95 56.09 0.0M
2023-08-21 56.29 56.36 55.82 56.22 0.0M
2023-08-18 55.77 56.37 55.65 56.27 0.1M
2023-08-17 56.85 56.96 56.12 56.12 0.0M
2023-08-16 57.01 57.40 56.71 56.72 0.1M
2023-08-15 57.57 57.57 57.06 57.12 0.1M
2023-08-14 57.52 57.81 57.49 57.81 0.1M
2023-08-11 57.39 57.83 57.39 57.68 0.0M
2023-08-10 57.96 58.27 57.44 57.64 0.1M
2023-08-09 57.96 58.05 57.61 57.77 0.0M
2023-08-08 57.86 57.96 57.37 57.89 0.1M
2023-08-07 57.76 58.25 57.76 58.19 0.0M
2023-08-04 58.02 58.13 57.48 57.54 0.1M
2023-08-03 58.10 58.16 57.82 57.89 0.1M
2023-08-02 58.51 58.74 58.20 58.30 0.1M
2023-08-01 58.58 59.00 58.58 58.90 0.1M
2023-07-31 58.72 58.73 58.50 58.73 0.1M
2023-07-28 58.42 58.56 58.24 58.47 0.1M
2023-07-27 58.66 58.66 57.90 58.08 0.1M
2023-07-26 58.40 58.66 58.33 58.58 0.1M
2023-07-25 57.96 58.29 57.72 58.21 0.1M
2023-07-24 57.98 58.41 57.97 58.25 0.1M
2023-07-21 58.56 58.56 58.11 58.14 0.1M
2023-07-20 58.34 58.53 58.13 58.41 0.1M
2023-07-19 58.37 58.40 57.95 58.31 0.1M
2023-07-18 57.92 58.42 57.92 58.31 0.1M
2023-07-17 57.47 58.03 57.42 57.83 0.1M
2023-07-14 57.81 57.81 57.29 57.53 0.1M
2023-07-13 57.76 57.91 57.54 57.80 0.1M
2023-07-12 58.11 58.11 57.55 57.67 0.1M
2023-07-11 57.05 57.68 57.05 57.64 0.1M
2023-07-10 56.12 56.93 56.12 56.93 0.0M
2023-07-07 55.98 56.65 55.98 56.14 0.0M
2023-07-06 56.07 56.07 55.58 55.95 0.1M
2023-07-05 56.53 56.65 56.32 56.49 0.1M
2023-07-03 56.76 56.92 56.51 56.88 0.1M
2023-06-30 56.75 57.03 56.53 56.87 0.1M
2023-06-29 55.81 56.43 55.81 56.43 0.1M
2023-06-28 55.80 55.96 55.68 55.84 0.1M
2023-06-27 55.25 55.89 55.17 55.84 0.1M
2023-06-26 54.67 55.27 54.67 55.13 0.0M
2023-06-23 54.75 54.89 54.50 54.71 0.1M
2023-06-22 55.28 55.33 54.99 55.15 0.1M
2023-06-21 54.97 55.67 54.83 55.53 0.1M
2023-06-20 55.26 55.32 54.93 55.20 0.0M
2023-06-16 55.83 56.07 55.40 55.54 0.0M
2023-06-15 54.92 55.91 54.92 55.82 0.0M
2023-06-14 55.40 55.45 54.79 55.03 0.0M
2023-06-13 54.87 55.30 54.81 55.27 0.1M
2023-06-12 54.29 54.74 54.20 54.65 0.0M
2023-06-09 54.44 54.44 53.91 54.25 0.0M
2023-06-08 54.30 54.51 54.00 54.42 0.1M
2023-06-07 53.56 54.37 53.46 54.32 0.0M
2023-06-06 52.85 53.54 52.85 53.46 0.0M
2023-06-05 53.38 53.38 52.89 52.99 0.1M
2023-06-02 52.28 53.44 52.28 53.38 0.1M
2023-06-01 51.20 51.82 51.02 51.75 0.1M
2023-05-31 51.68 51.68 50.91 51.12 0.1M
2023-05-30 51.99 52.02 51.63 51.85 0.1M
2023-05-26 51.53 52.03 51.53 51.93 0.0M
2023-05-25 51.35 51.57 51.04 51.46 0.1M
2023-05-24 51.74 51.74 51.19 51.30 0.1M
2023-05-23 52.40 52.52 51.96 51.96 0.0M
2023-05-22 52.58 52.76 52.30 52.59 0.0M
2023-05-19 52.99 53.12 52.33 52.56 0.0M
2023-05-18 52.20 52.77 52.09 52.73 0.1M
2023-05-17 51.72 52.41 51.72 52.28 0.0M
2023-05-16 52.04 52.04 51.47 51.48 0.1M
2023-05-15 51.94 52.36 51.79 52.21 0.0M
2023-05-12 52.04 52.26 51.54 51.87 0.0M
2023-05-11 51.86 51.91 51.59 51.88 0.0M
2023-05-10 52.66 52.66 51.60 52.17 0.0M
2023-05-09 52.09 52.36 52.01 52.24 0.0M
2023-05-08 52.47 52.58 52.07 52.18 0.0M
2023-05-05 51.87 52.46 51.87 52.29 0.0M
2023-05-04 51.94 52.00 51.24 51.42 0.1M
2023-05-03 52.35 52.75 52.08 52.09 0.1M
2023-05-02 52.51 52.51 51.65 52.23 0.1M
2023-05-01 52.37 52.91 52.37 52.65 0.0M
2023-04-28 51.77 52.41 51.77 52.32 0.1M
2023-04-27 50.92 51.85 50.87 51.84 0.0M
2023-04-26 51.54 51.54 50.70 50.75 0.1M
2023-04-25 52.32 52.40 51.73 51.76 0.1M
2023-04-24 52.56 52.76 52.49 52.71 0.1M
2023-04-21 52.79 52.79 52.34 52.55 0.0M
2023-04-20 52.42 52.86 52.42 52.72 0.0M
2023-04-19 52.55 52.79 52.46 52.69 0.0M
2023-04-18 52.80 53.06 52.60 52.77 0.1M
2023-04-17 52.22 52.58 52.22 52.55 0.2M
2023-04-14 52.05 52.45 51.87 52.19 0.0M
2023-04-13 52.13 52.33 51.60 52.28 0.1M
2023-04-12 52.08 52.34 51.91 52.02 0.1M
2023-04-11 51.68 52.04 51.66 51.82 0.1M
2023-04-10 50.74 51.47 50.63 51.46 0.0M
2023-04-06 50.97 51.10 50.78 50.89 0.0M
2023-04-05 51.50 51.54 50.78 50.99 0.0M
2023-04-04 53.04 53.04 51.52 51.68 0.0M
2023-04-03 52.80 53.22 52.63 53.01 0.1M
2023-03-31 52.36 52.91 52.36 52.89 0.0M
2023-03-30 52.35 52.44 52.02 52.17 0.0M
2023-03-29 51.81 52.01 51.66 52.01 0.0M
2023-03-28 50.98 51.51 50.98 51.31 0.1M
2023-03-27 51.06 51.26 50.74 51.08 0.0M
2023-03-24 50.09 50.64 49.76 50.64 0.1M
2023-03-23 50.83 51.35 50.17 50.51 0.0M
2023-03-22 51.72 51.82 50.67 50.67 0.1M
2023-03-21 51.60 51.87 51.40 51.69 0.1M
2023-03-20 50.51 51.11 50.51 50.99 0.1M
2023-03-17 51.16 51.16 50.13 50.27 0.0M
2023-03-16 50.58 51.54 50.35 51.41 0.1M
2023-03-15 51.13 51.13 49.98 50.84 0.2M
2023-03-14 52.24 52.58 51.47 52.11 0.1M
2023-03-13 51.25 51.83 51.00 51.40 0.1M
2023-03-10 52.87 52.88 51.58 51.82 0.2M
2023-03-09 53.96 54.23 52.89 52.94 0.5M
2023-03-08 53.80 53.85 53.39 53.77 0.0M
2023-03-07 54.28 54.37 53.63 53.68 0.0M
2023-03-06 54.58 54.78 54.23 54.29 0.1M
2023-03-03 54.18 54.62 53.88 54.58 0.0M
2023-03-02 53.10 54.03 53.06 53.97 0.0M
2023-03-01 53.08 53.61 53.08 53.39 0.0M
2023-02-28 53.27 53.50 53.11 53.16 0.0M
2023-02-27 53.45 53.66 53.13 53.27 0.0M
2023-02-24 52.55 52.92 52.37 52.83 0.1M
2023-02-23 53.20 53.48 52.61 53.20 0.1M
2023-02-22 53.10 53.32 52.70 52.90 0.2M
2023-02-21 53.83 53.87 52.92 52.98 0.1M
2023-02-17 53.91 54.31 53.84 54.30 0.0M
2023-02-16 53.99 54.44 53.80 54.03 0.1M
2023-02-15 53.73 54.53 53.73 54.53 0.3M
2023-02-14 54.01 54.23 53.50 54.08 0.0M
2023-02-13 53.75 54.17 53.69 54.17 0.0M
2023-02-10 53.16 53.66 53.16 53.63 0.1M
2023-02-09 54.30 54.30 53.24 53.39 0.1M
2023-02-08 54.02 54.16 53.75 53.91 0.0M
2023-02-07 53.88 54.34 53.34 54.21 0.0M
2023-02-06 53.94 54.06 53.77 53.98 0.1M
2023-02-03 53.97 54.58 53.97 54.18 0.0M
2023-02-02 54.26 54.75 54.00 54.45 0.0M
2023-02-01 53.17 54.30 53.08 53.97 0.1M
2023-01-31 52.54 53.40 52.43 53.40 0.1M
2023-01-30 52.56 53.07 52.35 52.39 0.1M
2023-01-27 52.46 53.13 52.46 52.92 0.1M
2023-01-26 52.69 52.69 52.13 52.67 0.0M
2023-01-25 52.01 52.42 51.64 52.37 0.0M
2023-01-24 51.96 52.72 51.86 52.58 0.0M
2023-01-23 51.71 52.52 51.67 52.29 0.1M
2023-01-20 50.96 51.70 50.78 51.70 0.0M
2023-01-19 51.59 51.67 50.88 50.88 0.2M
2023-01-18 52.98 53.19 51.90 51.92 0.1M
2023-01-17 53.14 53.32 52.77 52.80 0.1M
2023-01-13 52.62 53.23 52.62 53.23 0.2M
2023-01-12 53.00 53.32 52.62 53.15 0.0M
2023-01-11 52.47 52.85 52.39 52.85 0.0M
2023-01-10 51.82 52.30 51.78 52.27 0.0M
2023-01-09 52.26 52.73 51.91 51.95 0.1M
2023-01-06 51.15 52.19 51.12 52.06 0.1M
2023-01-05 50.96 50.96 50.58 50.69 0.1M
2023-01-04 50.99 51.46 50.93 51.32 0.2M
2023-01-03 51.08 51.15 50.39 50.86 0.1M